Virpax Pharmaceuticals, Inc. - VRPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.24	0.25	0.25	0.25	0.24	326
May 07, 2025	0.26	0.24	0.24	0.29	0.24	17,538
May 06, 2025	0.28	0.3	0.3	0.3	0.27	2,700
May 05, 2025	0.27	0.29	0.29	0.3	0.27	12,700
May 02, 2025	0.26	0.28	0.28	0.3	0.26	7,100
May 01, 2025	0.26	0.26	0.26	0.26	0.26	1,100
April 30, 2025	0.27	0.26	0.26	0.27	0.26	6,500
April 29, 2025	0.26	0.26	0.26	0.3	0.26	15,900
April 28, 2025	0.25	0.26	0.26	0.32	0.25	18,300
April 25, 2025	0.29	0.25	0.25	0.29	0.25	26,900
April 24, 2025	0.26	0.26	0.26	0.29	0.26	9,026
April 23, 2025	0.33	0.27	0.27	0.33	0.26	9,449
April 22, 2025	0.28	0.25	0.25	0.28	0.24	4,700
April 21, 2025	0.26	0.3	0.3	0.31	0.23	22,800
April 17, 2025	0.26	0.26	0.26	0.31	0.21	18,200
April 16, 2025	0.21	0.21	0.21	0.27	0.21	9,400
April 15, 2025	0.27	0.23	0.23	0.29	0.2	12,100
April 14, 2025	0.21	0.25	0.25	0.25	0.2	14,233
April 11, 2025	0.22	0.24	0.24	0.29	0.2	36,500
April 10, 2025	0.25	0.24	0.24	0.3	0.24	39,100
April 09, 2025	0.51	0.25	0.25	0.51	0.2	70,200
April 08, 2025	0.22	0.23	0.23	0.28	0.18	78,400
April 07, 2025	0.28	0.23	0.23	0.38	0.14	175,900
April 04, 2025	0.67	0.67	0.67	0.67	0.67	0
April 03, 2025	1.18	0.67	0.67	1.18	0.45	2.57M
April 02, 2025	1.28	1.22	1.22	1.78	1.2	1.3M
April 01, 2025	1.19	1.28	1.28	1.39	1.16	316,100
March 31, 2025	1.31	1.2	1.2	1.33	1.08	158,300
March 28, 2025	1.45	1.34	1.34	1.46	1.26	155,819
March 27, 2025	1.55	1.48	1.48	1.56	1.4	258,388
March 26, 2025	1.59	1.55	1.55	1.62	1.53	129,000
March 25, 2025	1.86	1.61	1.61	1.89	1.6	386,400
March 24, 2025	2.06	1.94	1.94	2.1	1.85	297,916
March 21, 2025	2.7	2.07	2.07	3.77	1.85	2.22M
March 20, 2025	2.43	2.5	2.5	2.57	2.38	269,285
March 19, 2025	3.29	2.73	2.73	3.29	2.53	3.22M
March 18, 2025	3.25	3.25	3.25	3.38	3.11	726,625
March 17, 2025	4.16	4.23	4.23	4.33	4.13	79,883
March 14, 2025	4.28	4.16	4.16	4.41	4.02	58,228
March 13, 2025	4.43	4.45	4.45	4.55	4.38	27,079
March 12, 2025	4.45	4.55	4.55	4.61	4.37	26,895
March 11, 2025	4.74	4.55	4.55	4.74	4.32	53,720
March 10, 2025	4.8	4.75	4.75	4.95	4.68	62,513
March 07, 2025	4.98	4.84	4.84	5	4.7	190,067
March 06, 2025	4.75	4.68	4.68	4.75	4.66	80,660
March 05, 2025	4.68	4.85	4.85	4.88	4.6	64,946
March 04, 2025	4.75	4.75	4.75	5	4.68	130,775
March 03, 2025	5.08	4.96	4.96	5.24	4.75	280,037
February 28, 2025	6.63	6	6	7.25	5.68	3.04M
February 27, 2025	6.23	5.68	5.68	6.23	5.63	944,898
February 26, 2025	6	5.99	5.99	6.13	5.56	50,835
February 25, 2025	6.25	6.13	6.13	6.52	5.82	45,872
February 24, 2025	6.63	6.3	6.3	6.87	6.25	78,968
February 21, 2025	7.19	6.57	6.57	7.24	6.57	74,010
February 20, 2025	6.88	7.19	7.19	7.49	6.83	88,204
February 19, 2025	7.38	6.94	6.94	7.74	6.89	140,666
February 18, 2025	7.5	7.75	7.75	8.33	7	295,302
February 14, 2025	11.2	8.16	8.16	11.75	7.75	4.85M
February 13, 2025	6.75	7.22	7.22	7.6	6.51	1.33M
February 12, 2025	6.75	6.71	6.71	6.92	6.3	12,387

Virpax Pharmaceuticals, Inc. (VRPX) NASDAQ